Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpublic GroupCompanies (NY: IPG )

31.37 +0.58 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.607 5.673 5.541 5.620 112,260 +0.02(+0.35%)
Aug 30, 2010 5.712 5.745 5.557 5.600 13,054,728 -0.16(-2.75%)
Aug 27, 2010 5.732 5.806 5.640 5.758 15,543,198 +0.19(+3.44%)
Aug 26, 2010 5.567 5.706 5.554 5.567 1,212 -0.07(-1.29%)
Aug 25, 2010 5.494 5.666 5.461 5.640 6,876,649 +0.08(+1.42%)
Aug 24, 2010 5.429 5.653 5.402 5.560 989 +0.01(+0.24%)
Aug 23, 2010 5.699 5.719 5.508 5.547 6,535,730 -0.11(-1.87%)
Aug 20, 2010 5.567 5.712 5.521 5.653 6,759,949 +0.03(+0.47%)
Aug 19, 2010 5.673 5.725 5.580 5.626 989 -0.08(-1.39%)
Aug 18, 2010 5.706 5.837 5.607 5.706 7,057,943 -0.01(-0.12%)
Aug 17, 2010 5.686 5.771 5.643 5.712 5,986,990 +0.06(+1.05%)
Aug 16, 2010 5.633 5.719 5.600 5.653 6,820,164 -0.05(-0.81%)
Aug 13, 2010 5.699 5.771 5.673 5.699 4,090,156 -0.03(-0.58%)
Aug 12, 2010 5.732 5.811 5.653 5.732 10,468,896 -0.13(-2.25%)
Aug 11, 2010 5.956 6.055 5.837 5.864 9,380,897 -0.40(-6.32%)
Aug 10, 2010 6.260 6.299 6.131 6.260 303 -0.07(-1.04%)
Aug 09, 2010 6.187 6.326 6.095 6.326 9,160,580 +0.20(+3.23%)
Aug 06, 2010 6.128 6.187 5.976 6.128 14,133,451 -0.07(-1.06%)
Aug 05, 2010 5.983 6.299 5.956 6.194 11,716,920 +0.15(+2.51%)
Aug 04, 2010 5.950 6.062 5.930 6.042 7,838,049 +0.15(+2.46%)
Aug 03, 2010 6.002 6.049 5.851 5.897 12,347,735 -0.18(-2.93%)
Aug 02, 2010 6.161 6.200 6.042 6.075 13,268,027 +0.05(+0.77%)
Jul 30, 2010 6.042 6.101 5.481 6.029 12,155,105 +0.11(+1.78%)
Jul 29, 2010 6.002 6.029 5.633 5.923 606 +0.44(+7.93%)
Jul 28, 2010 5.488 5.514 5.409 5.488 592 +0.00(+0.00%)
Jul 27, 2010 5.488 5.567 5.448 5.488 791 -0.04(-0.72%)
Jul 26, 2010 5.402 5.527 5.349 5.527 7,843,675 +0.13(+2.44%)
Jul 23, 2010 5.277 5.442 5.264 5.396 8,181,864 +0.10(+1.87%)
Jul 22, 2010 5.125 5.323 5.125 5.297 4,530,603 +0.26(+5.10%)
Jul 21, 2010 5.198 5.211 5.026 5.039 7,822,100 -0.16(-3.05%)
Jul 20, 2010 5.198 5.264 4.947 5.198 11,650,537 +0.22(+4.51%)
Jul 19, 2010 4.848 4.988 4.835 4.973 8,366,379 +0.15(+3.01%)
Jul 16, 2010 4.828 5.132 4.822 4.828 10,326,863 -0.34(-6.51%)
Jul 15, 2010 5.184 5.224 5.053 5.165 4,821,609 -0.01(-0.25%)
Jul 14, 2010 5.171 5.204 5.086 5.178 6,672,339 -0.03(-0.63%)
Jul 13, 2010 5.132 5.211 5.046 5.211 14,790,695 +0.18(+3.61%)
Jul 12, 2010 5.053 5.145 4.993 5.029 5,139,768 -0.06(-1.23%)
Jul 09, 2010 5.092 5.112 5.000 5.092 5,280,346 +0.06(+1.18%)
Jul 08, 2010 4.940 5.059 4.868 5.033 11,711,444 +0.21(+4.38%)
Jul 07, 2010 4.710 4.848 4.657 4.822 7,806,132 +0.14(+2.96%)
Jul 06, 2010 4.624 4.776 4.611 4.683 500 +0.11(+2.45%)
Jul 02, 2010 4.571 4.749 4.525 4.571 7,043,263 -0.05(-1.00%)
Jul 01, 2010 4.743 4.749 4.584 4.617 16,677,870 -0.09(-1.82%)
Jun 30, 2010 4.795 4.874 4.683 4.703 9,146 -0.09(-1.93%)
Jun 29, 2010 4.848 4.907 4.743 4.795 11,222,839 -0.29(-5.71%)
Jun 25, 2010 5.086 5.310 5.086 5.086 25,128,686 -0.16(-3.14%)
Jun 24, 2010 5.402 5.468 5.244 5.250 7,765,841 -0.19(-3.52%)
Jun 23, 2010 5.382 5.488 5.330 5.442 7,676,613 +0.06(+1.10%)
Jun 22, 2010 5.468 5.534 5.382 5.382 8,231,103 -0.10(-1.81%)
Jun 21, 2010 5.560 5.659 5.468 5.481 8,936,584 -0.01(-0.12%)
Jun 18, 2010 5.488 5.541 5.435 5.488 8,533,570 +0.03(+0.60%)
Jun 17, 2010 5.303 5.461 5.270 5.455 7,273,985 +0.14(+2.61%)
Jun 16, 2010 5.277 5.349 5.204 5.316 10,582,962 -0.02(-0.37%)
Jun 15, 2010 5.343 5.369 5.264 5.336 9,913,035 +0.08(+1.51%)
Jun 14, 2010 5.330 5.389 5.244 5.257 6,428,546 -0.01(-0.13%)
Jun 11, 2010 5.244 5.316 5.198 5.264 5,588,951 -0.06(-1.12%)
Jun 10, 2010 5.178 5.330 5.151 5.323 7,802,932 +0.27(+5.35%)
Jun 09, 2010 5.072 5.231 4.967 5.053 9,126,115 +0.01(+0.26%)
Jun 08, 2010 4.980 5.053 4.841 5.039 13,101,584 +0.08(+1.60%)
Jun 07, 2010 5.171 5.250 4.960 4.960 9,745,716 -0.21(-4.08%)
Jun 04, 2010 5.171 5.468 5.132 5.171 9,354,368 -0.31(-5.66%)
Jun 03, 2010 5.363 5.600 5.316 5.481 12,137,470 +0.13(+2.34%)
Jun 02, 2010 5.270 5.475 5.244 5.356 17,131 +0.13(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.